Skip to main content
Hefei Metalforming Intelligent Manufacturing Co., Ltd. (SHA:603011)
China flag China · Delayed Price · Currency is CNY
26.85
+1.16 (4.52%)
Mar 10, 2026, 3:00 PM CST

SHA:603011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.1526.1524.3825.6925.69-4.14%46,263,400
Mar 6, 202626.9927.4926.0526.8026.80-2.30%44,214,270
Mar 5, 202626.7727.9826.5127.4327.435.26%58,310,450
Mar 4, 202625.9927.0025.8526.0626.06-1.70%39,947,984
Mar 3, 202628.0028.4626.1526.5126.51-6.26%67,116,655
Mar 2, 202625.4828.2825.3728.2828.2810.00%73,282,840
Feb 27, 202625.0126.1024.9225.7125.712.39%29,611,177
Feb 26, 202625.3625.5524.9025.1125.11-0.91%22,492,540
Feb 25, 202625.6025.7025.1525.3425.34-0.12%19,857,480
Feb 24, 202625.9026.1925.2525.3725.37-2.16%22,760,199
Feb 13, 202626.0926.3125.8825.9325.93-1.18%13,640,970
Feb 12, 202625.8126.8825.6326.2426.241.90%26,237,440
Feb 11, 202626.5026.6325.7325.7525.75-2.46%21,971,525
Feb 10, 202627.1327.3126.3126.4026.40-2.58%26,118,920
Feb 9, 202626.6927.2726.3627.1027.101.57%35,840,720
Feb 6, 202625.4827.1725.4826.6826.682.22%36,942,450
Feb 5, 202625.4826.4525.1626.1026.100.42%34,359,750
Feb 4, 202624.9826.8024.8025.9925.994.17%58,379,650
Feb 3, 202623.2324.9923.2324.9524.957.87%40,836,620
Feb 2, 202623.0523.9223.0523.1323.13-0.43%18,426,430
Jan 30, 202623.5023.6522.8723.2323.23-1.61%22,879,198
Jan 29, 202623.6724.4423.3023.6123.61-1.42%28,822,010
Jan 28, 202625.4125.4623.2623.9523.95-6.23%55,243,630
Jan 27, 202625.2125.5524.4625.5425.540.95%28,797,650
Jan 26, 202626.4726.5725.2925.3025.30-5.98%42,739,790
Jan 23, 202627.1127.3226.5526.9126.91-0.77%41,479,620
Jan 22, 202625.9927.3625.9927.1227.124.71%46,370,470
Jan 21, 202625.6626.6825.6125.9025.900.31%33,453,750
Jan 20, 202626.8827.1925.2925.8225.82-3.94%49,228,860
Jan 19, 202626.3027.5026.3026.8826.88-6.70%58,404,830
Jan 16, 202631.9731.9728.8128.8128.81-10.00%103,837,819
Jan 15, 202629.6033.0027.6532.0132.016.66%110,856,600
Jan 14, 202629.2032.4028.9030.0130.011.76%107,533,500
Jan 13, 202630.8530.8528.2729.4929.49-5.02%100,006,000
Jan 12, 202629.4031.5527.7631.0531.058.26%123,830,400
Jan 9, 202626.7129.3526.0028.6828.686.94%96,609,070
Jan 8, 202626.4028.4025.8826.8226.823.79%104,233,927
Jan 7, 202624.8626.1224.6325.8425.843.86%89,801,190
Jan 6, 202624.7825.6023.9224.8824.880.40%78,389,730
Jan 5, 202624.1025.2023.7124.7824.784.51%83,411,590
Dec 31, 202523.0624.1222.3723.7123.711.85%66,496,980
Dec 30, 202522.9723.9422.8723.2823.280.34%60,406,540
Dec 29, 202523.0623.3422.6623.2023.200.17%45,120,450
Dec 26, 202522.8223.3822.5323.1623.161.00%54,129,790
Dec 25, 202522.5723.1822.5022.9322.930.97%38,742,850
Dec 24, 202522.0122.9321.7122.7122.712.67%40,786,764
Dec 23, 202522.8023.0221.8322.1222.12-3.24%40,842,770
Dec 22, 202522.5023.1222.4922.8622.860.57%46,075,250
Dec 19, 202523.0723.8422.5022.7322.733.08%61,513,400
Dec 18, 202521.9722.9921.9222.0522.05-1.17%49,249,610
Dec 17, 202521.6722.6521.5122.3122.312.57%59,370,830
Dec 16, 202523.1023.2721.4121.7521.75-8.38%76,021,460
Dec 15, 202525.4426.0123.5023.7423.74-4.35%97,805,740
Dec 12, 202522.6825.8022.4024.8224.824.95%129,254,700
Dec 11, 202521.8924.0621.8223.6523.658.14%123,727,300
Dec 10, 202521.4022.1021.3921.8721.872.20%39,134,530
Dec 9, 202521.5021.8721.3721.4021.40-2.42%34,899,190
Dec 8, 202521.4822.1521.4221.9321.933.01%59,904,810
Dec 5, 202519.9621.7919.8521.2921.296.98%62,526,720
Dec 4, 202519.9020.1019.6419.9019.900.15%17,156,980
Dec 3, 202520.2520.2919.8319.8719.87-1.83%17,295,150
Dec 2, 202520.7020.7020.0820.2420.24-1.84%18,646,140
Dec 1, 202520.9120.9320.4620.6220.62-22,010,870
Nov 28, 202520.4020.7220.2520.6220.620.59%20,892,140
Nov 27, 202520.9021.2020.4720.5020.50-1.73%27,872,552
Nov 26, 202520.6621.0620.4020.8620.86-0.29%29,816,880
Nov 25, 202520.6121.2920.3120.9220.921.55%48,037,480
Nov 24, 202519.2520.8319.2220.6020.607.01%62,370,570
Nov 21, 202519.9019.9619.2219.2519.25-4.61%30,158,070
Nov 20, 202520.5020.6820.0020.1820.18-1.90%25,067,290
Nov 19, 202520.7321.0620.3820.5720.57-1.58%22,958,020
Nov 18, 202521.2221.5820.7320.9020.90-1.51%32,555,760
Nov 17, 202520.9021.5020.8821.2221.220.33%29,317,290
Nov 14, 202521.6021.7321.1521.1521.15-3.91%34,427,600
Nov 13, 202521.7522.4821.5822.0122.013.43%49,014,030
Nov 12, 202522.5022.5120.8821.2821.28-6.54%53,064,780
Nov 11, 202522.4523.2222.1622.7722.771.20%46,441,740
Nov 10, 202522.6023.2422.2722.5022.50-1.23%44,090,530
Nov 7, 202523.5023.7922.7522.7822.78-4.77%62,322,200
Nov 6, 202524.3525.8523.8323.9223.920.59%85,927,360
Nov 5, 202522.4024.5122.4023.7823.783.30%63,952,050
Nov 4, 202523.4324.0922.8023.0223.02-2.33%49,878,820
Nov 3, 202524.4024.5723.1123.5723.570.26%63,128,100
Oct 31, 202523.8024.7023.5023.5123.51-4.97%77,466,150
Oct 30, 202525.5026.4224.7424.7424.74-10.00%117,276,300
Oct 29, 202525.7427.8025.3327.4927.494.76%121,710,100
Oct 28, 202525.4127.6224.7526.2426.243.27%133,568,800
Oct 27, 202524.4626.1824.2525.4125.413.46%125,577,200
Oct 24, 202523.5025.0523.1024.5624.561.45%129,169,100
Oct 23, 202522.1025.0021.5024.2124.213.77%143,668,000
Oct 22, 202522.9524.7422.5123.3323.332.55%135,133,300
Oct 21, 202522.4023.2222.2222.7522.75-0.04%82,663,470
Oct 20, 202522.5323.0222.0822.7622.761.02%84,191,490
Oct 17, 202524.5624.6122.4122.5322.53-7.85%111,057,300
Oct 16, 202525.8025.9924.0824.4524.45-8.60%122,968,800
Oct 15, 202527.1327.6024.9126.7526.75-3.36%163,820,200
Oct 14, 202528.7328.7825.1427.6827.685.81%214,382,700
Oct 13, 202525.0026.1624.6026.1626.1610.01%71,455,240
Oct 10, 202523.7823.7823.7823.7823.789.99%5,466,500
Oct 9, 202521.6221.6221.6221.6221.6210.03%8,908,809